Options Chain for SNAP INC CL A (SNAP) - $8.87 as of 9/6/2024 3:06:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.60 | 5.75 | 6.50 | 0.00 | 0.00% | 0 | 21 | 1.36 | 1.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:57 PM EST |
| 5.00 | 3.75 | 3.85 | 4.00 | 0.00 | 0.00% | 0 | 42 | 0.77 | 0.94 | 0.03 | 0.00 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 6.00 | 2.95 | 3.95 | 3.15 | 0.00 | 0.00% | 0 | 41 | 0.75 | 0.87 | 0.06 | 0.00 | 9/4/2024 | 9/6/2024 3:59:57 PM EST |
| 7.00 | 2.22 | 2.29 | 2.47 | 0.00 | 0.00% | 0 | 117 | 0.73 | 0.78 | 0.09 | -0.01 | 9/4/2024 | 9/6/2024 3:59:57 PM EST |
| 8.00 | 1.60 | 1.66 | 1.66 | -0.14 | -7.78% | 91 | 655 | 0.70 | 0.67 | 0.11 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 9.00 | 1.14 | 1.19 | 1.19 | -0.09 | -7.04% | 96 | 1,219 | 0.68 | 0.54 | 0.12 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 10.00 | 0.79 | 0.83 | 0.81 | -0.10 | -10.99% | 106 | 3,024 | 0.68 | 0.43 | 0.12 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 11.00 | 0.54 | 0.59 | 0.55 | -0.06 | -9.84% | 45 | 7,735 | 0.68 | 0.33 | 0.12 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 12.00 | 0.36 | 0.41 | 0.40 | -0.03 | -6.98% | 55 | 2,348 | 0.67 | 0.25 | 0.10 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 13.00 | 0.25 | 0.28 | 0.26 | -0.02 | -7.15% | 7 | 1,180 | 0.68 | 0.18 | 0.08 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 14.00 | 0.16 | 0.31 | 0.18 | -0.01 | -5.27% | 23 | 516 | 0.67 | 0.13 | 0.07 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 15.00 | 0.12 | 0.15 | 0.14 | -0.02 | -12.50% | 12 | 5,919 | 0.69 | 0.10 | 0.05 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 16.00 | 0.08 | 0.11 | 0.10 | -0.01 | -9.10% | 2 | 700 | 0.69 | 0.08 | 0.04 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 17.00 | 0.06 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 896 | 0.71 | 0.06 | 0.04 | 0.00 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 18.00 | 0.03 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 436 | 0.71 | 0.05 | 0.03 | 0.00 | 9/3/2024 | 9/6/2024 3:59:57 PM EST |
| 19.00 | 0.03 | 0.13 | 0.07 | 0.00 | 0.00% | 0 | 1,023 | 0.79 | 0.03 | 0.02 | 0.00 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 20.00 | 0.02 | 0.12 | 0.04 | 0.00 | 0.00% | 0 | 2,018 | 0.80 | 0.03 | 0.02 | 0.00 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 21.00 | 0.02 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 308 | 0.76 | 0.03 | 0.02 | 0.00 | 8/23/2024 | 9/6/2024 3:59:57 PM EST |
| 22.00 | 0.01 | 0.04 | 0.03 | +0.01 | +50.00% | 97 | 617 | 0.76 | 0.02 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 23.00 | 0.01 | 0.10 | 0.04 | +0.01 | +33.34% | 8 | 570 | 0.77 | 0.02 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 24.00 | 0.01 | 0.10 | 0.02 | 0.00 | 0.00% | 93 | 449 | 0.89 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 25.00 | 0.01 | 0.09 | 0.02 | -0.01 | -33.34% | 4 | 808 | 0.91 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 27.00 | 0.00 | 0.09 | 0.04 | 0.00 | 0.00% | 0 | 202 | 0.96 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:57 PM EST |
| 30.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 358 | 0.99 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:57 PM EST |
| 32.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 120 | 1.06 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:57 PM EST |
| 35.00 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 857 | 1.10 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 635 | 1.10 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:57 PM EST |
| 5.00 | 0.05 | 0.14 | 0.13 | +0.03 | +30.00% | 1 | 1,950 | 0.81 | -0.06 | 0.03 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 6.00 | 0.26 | 0.29 | 0.29 | +0.05 | +20.84% | 8 | 5,613 | 0.76 | -0.13 | 0.06 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 7.00 | 0.52 | 0.55 | 0.53 | +0.06 | +12.77% | 33 | 1,010 | 0.73 | -0.22 | 0.09 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 8.00 | 0.90 | 0.93 | 0.89 | +0.07 | +8.54% | 4 | 8,185 | 0.71 | -0.33 | 0.11 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 9.00 | 1.41 | 1.45 | 1.44 | +0.10 | +7.47% | 79 | 3,261 | 0.70 | -0.46 | 0.12 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 10.00 | 2.06 | 2.09 | 1.90 | 0.00 | 0.00% | 0 | 770 | 0.69 | -0.57 | 0.12 | -0.01 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 11.00 | 2.61 | 2.85 | 2.69 | 0.00 | 0.00% | 0 | 186 | 0.69 | -0.67 | 0.12 | -0.01 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 12.00 | 3.60 | 3.70 | 3.45 | -0.05 | -1.43% | 1 | 1,317 | 0.68 | -0.75 | 0.10 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 13.00 | 4.50 | 4.60 | 3.83 | 0.00 | 0.00% | 0 | 503 | 0.70 | -0.82 | 0.08 | 0.00 | 8/20/2024 | 9/6/2024 3:59:57 PM EST |
| 14.00 | 5.40 | 5.50 | 4.75 | 0.00 | 0.00% | 0 | 721 | 0.71 | -0.87 | 0.07 | 0.00 | 8/29/2024 | 9/6/2024 3:59:57 PM EST |
| 15.00 | 6.35 | 6.50 | 5.72 | 0.00 | 0.00% | 0 | 1,216 | 0.72 | -0.90 | 0.05 | 0.00 | 8/29/2024 | 9/6/2024 3:59:57 PM EST |
| 16.00 | 7.35 | 7.45 | 7.21 | 0.00 | 0.00% | 0 | 39 | 0.78 | -0.92 | 0.04 | 0.00 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 17.00 | 7.75 | 8.45 | 7.84 | 0.00 | 0.00% | 0 | 2 | 0.84 | -0.94 | 0.04 | 0.00 | 8/29/2024 | 9/6/2024 3:59:57 PM EST |
| 18.00 | 8.35 | 9.45 | 8.70 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.95 | 0.03 | 0.00 | 8/30/2024 | 9/6/2024 3:59:57 PM EST |
| 19.00 | 9.40 | 10.65 | 10.12 | 0.00 | 0.00% | 0 | 0 | 1.31 | -0.97 | 0.02 | 0.00 | 9/3/2024 | 9/6/2024 3:59:57 PM EST |
| 20.00 | 10.50 | 11.50 | 10.40 | 0.00 | 0.00% | 0 | 0 | 1.07 | -0.97 | 0.02 | 0.00 | 9/3/2024 | 9/6/2024 3:59:57 PM EST |
| 21.00 | 10.50 | 12.45 | 6.00 | 0.00 | 0.00% | 0 | 7 | 1.04 | -0.97 | 0.02 | 0.00 | 7/1/2024 | 9/6/2024 3:59:57 PM EST |
| 22.00 | 11.60 | 13.45 | 12.60 | 0.00 | 0.00% | 0 | 0 | 1.08 | -0.98 | 0.01 | 0.00 | 8/30/2024 | 9/6/2024 3:59:57 PM EST |
| 23.00 | 12.70 | 14.50 | 9.79 | 0.00 | 0.00% | 0 | 0 | 1.27 | -0.98 | 0.01 | 0.00 | 8/1/2024 | 9/6/2024 3:59:57 PM EST |
| 24.00 | 13.75 | 15.45 | 14.70 | 0.00 | 0.00% | 0 | 0 | 1.16 | -0.99 | 0.01 | 0.00 | 8/30/2024 | 9/6/2024 3:59:57 PM EST |
| 25.00 | 15.05 | 16.50 | 9.75 | 0.00 | 0.00% | 0 | 4 | 1.29 | -0.99 | 0.01 | 0.00 | 6/7/2024 | 9/6/2024 3:59:57 PM EST |
| 27.00 | 16.35 | 18.45 | 13.90 | 0.00 | 0.00% | 0 | 4 | 1.27 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:57 PM EST |
| 30.00 | 20.35 | 21.45 | 14.05 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/2/2024 | 9/6/2024 3:59:57 PM EST |
| 32.00 | 21.70 | 23.45 | 16.10 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 6/12/2024 | 9/6/2024 3:59:57 PM EST |
| 35.00 | 26.30 | 26.50 | 23.75 | 0.00 | 0.00% | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 2/13/2024 | 9/6/2024 3:59:57 PM EST |